Hot Features
프리미엄
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -16.9642857143 | 2.24 | 2.32 | 1.84 | 2344913 | 2.17029887 | CS |
| 4 | -0.06 | -3.125 | 1.92 | 2.32 | 1.66 | 2299297 | 1.9602035 | CS |
| 12 | 0.02 | 1.08695652174 | 1.84 | 2.32 | 1.66 | 1804443 | 1.972262 | CS |
| 26 | -0.54 | -22.5 | 2.4 | 2.74 | 1.21 | 2606672 | 1.97839307 | CS |
| 52 | -0.32 | -14.6788990826 | 2.18 | 3.04 | 1.21 | 2231466 | 2.17288742 | CS |
| 156 | -4.13 | -68.9482470785 | 5.99 | 5.99 | 0.92 | 1013626 | 2.12728271 | CS |
| 260 | -4.13 | -68.9482470785 | 5.99 | 5.99 | 0.92 | 737450 | 2.12728271 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 1.84 | -0.21 | -10.24 | 2.065 | 2.1 | 1.84 | 2205084 |
| 1731454500 | 2.05 | -0.18 | -8.07 | 2.2 | 2.22 | 2.0299999 | 3183391 |
| 1731368100 | 2.23 | 0.08 | 3.72 | 2.21 | 2.2599999 | 2.1349999 | 1620544 |
| 1731108900 | 2.15 | -0.03 | -1.38 | 2.18 | 2.205 | 2.12 | 1459272 |
| 1731022500 | 2.18 | -0.08 | -3.54 | 2.25 | 2.32 | 2.16 | 2319568 |
| 1730936100 | 2.2599999 | 0.15 | 7.11 | 2.24 | 2.27 | 2.1 | 3228778 |
| 1730849700 | 2.11 | 0.01 | 0.48 | 2.08 | 2.23 | 2.06 | 3576420 |
| 1730763300 | 2.1 | 0.11 | 5.53 | 2 | 2.11 | 1.99 | 2573126 |
| 1730500500 | 1.99 | 0.03 | 1.53 | 1.96 | 2.12 | 1.96 | 2514044 |
| 1730414100 | 1.96 | 0.08 | 4.26 | 1.98 | 2.2599999 | 1.93 | 4453957 |
| 1730327700 | 1.88 | 0.13 | 7.43 | 1.75 | 1.915 | 1.72 | 5509703 |
| 1730241300 | 1.75 | 0.05 | 2.94 | 1.7 | 1.82 | 1.69 | 3935921 |
| 1730154900 | 1.7 | 0.02 | 1.19 | 1.68 | 1.76 | 1.67 | 2592247 |
| 1729895700 | 1.68 | -0.05 | -2.89 | 1.74 | 1.74 | 1.66 | 1545365 |
| 1729809300 | 1.73 | -0.05 | -2.81 | 1.82 | 1.84 | 1.72 | 913430 |
| 1729722900 | 1.78 | -0.06 | -3.26 | 1.81 | 1.85 | 1.78 | 2418069 |
| 1729636500 | 1.84 | -0.04 | -2.13 | 1.9 | 1.9 | 1.81 | 981270 |
| 1729550100 | 1.88 | -0.02 | -1.05 | 1.9 | 1.91 | 1.85 | 848965 |
| 1729290900 | 1.9 | 0.1 | 5.56 | 1.79 | 1.905 | 1.79 | 954655 |
| 1729204500 | 1.8 | -0.08 | -4.26 | 1.89 | 1.9 | 1.78 | 664324 |
| 1729118100 | 1.88 | 0 | 0.00 | 1.92 | 1.92 | 1.854 | 1105417 |
| 1729031700 | 1.88 | -0.01 | -0.53 | 1.87 | 1.915 | 1.86 | 963592 |
| 1728945300 | 1.89 | 0 | 0.00 | 1.85 | 1.9 | 1.8 | 922876 |
| 1728686100 | 1.89 | 0.12 | 6.78 | 1.77 | 1.9 | 1.77 | 1428245 |
| 1728599700 | 1.77 | 0 | 0.00 | 1.74 | 1.78 | 1.69 | 1380185 |
| 1728513300 | 1.77 | -0.03 | -1.67 | 1.79 | 1.8 | 1.725 | 1139582 |
| 1728426900 | 1.8 | -0.02 | -1.10 | 1.81 | 1.865 | 1.78 | 886444 |
| 1728340500 | 1.82 | -0.03 | -1.62 | 1.83 | 1.87 | 1.81 | 1519982 |
| 1728081300 | 1.85 | 0.04 | 2.21 | 1.86 | 1.88 | 1.815 | 594857 |
| 1727994900 | 1.81 | -0.06 | -3.28 | 1.83 | 1.85 | 1.8 | 558612 |
| 1727908500 | 1.8713 | 0.01 | 0.61 | 1.86 | 1.88 | 1.794 | 1235809 |
| 1727822100 | 1.86 | -0.07 | -3.63 | 1.91 | 1.92 | 1.834 | 1180844 |
| 1727735700 | 1.93 | 0.01 | 0.52 | 1.91 | 1.95 | 1.86 | 927798 |
| 1727476500 | 1.92 | 0.02 | 1.05 | 1.93 | 1.95 | 1.895 | 885115 |
| 1727390100 | 1.9 | 0.07 | 3.83 | 1.88 | 1.91 | 1.82 | 1581242 |
| 1727303700 | 1.83 | -0.14 | -7.11 | 1.97 | 1.99 | 1.82 | 1492101 |
| 1727217300 | 1.97 | 0.1 | 5.35 | 1.89 | 1.98 | 1.865 | 1557451 |
| 1727130900 | 1.87 | -0.14 | -6.97 | 2 | 2 | 1.86 | 1308682 |
| 1726871700 | 2.0099999 | -0.1 | -4.74 | 2.08 | 2.08 | 1.99 | 4829565 |
| 1726785300 | 2.11 | 0.08 | 3.94 | 2.12 | 2.145 | 2.055 | 1158441 |
| 1726698900 | 2.0299999 | 0.03 | 1.50 | 1.95 | 2.15 | 1.9172 | 1322425 |
| 1726612500 | 2 | -0.09 | -4.31 | 2.08 | 2.12 | 1.97 | 1385705 |
| 1726526100 | 2.09 | 0.03 | 1.46 | 2.06 | 2.09 | 2 | 1021135 |
| 1726266900 | 2.06 | 0.03 | 1.48 | 2.07 | 2.17 | 2.0299999 | 1257601 |
| 1726180500 | 2.0299999 | 0.05 | 2.53 | 2.02 | 2.05 | 1.935 | 1117689 |
| 1726094100 | 1.98 | -0.02 | -1.00 | 1.98 | 2 | 1.92 | 1687830 |
| 1726007700 | 2 | 0.01 | 0.50 | 1.99 | 2.02 | 1.87 | 1349685 |
| 1725921300 | 1.99 | 0.05 | 2.58 | 1.9 | 2.07 | 1.89 | 2930882 |
| 1725662100 | 1.94 | -0.02 | -1.02 | 1.93 | 2.0099999 | 1.885 | 1396937 |
| 1725575700 | 1.96 | 0.03 | 1.55 | 1.94 | 2 | 1.885 | 782413 |
| 1725489300 | 1.93 | -0.05 | -2.53 | 1.96 | 2.005 | 1.88 | 1193520 |
| 1725402900 | 1.98 | -0.15 | -7.04 | 2.09 | 2.12 | 1.97 | 1851745 |
| 1725057300 | 2.13 | 0.04 | 2.16 | 2.11 | 2.16 | 2.07 | 2219587 |
| 1724970900 | 2.085 | 0 | 0.24 | 2.08 | 2.12 | 2.0299999 | 1695461 |
| 1724884500 | 2.08 | -0.1 | -4.59 | 2.16 | 2.19 | 2.025 | 2470121 |
| 1724798100 | 2.18 | 0.01 | 0.46 | 2.22 | 2.25 | 2.145 | 2362482 |
| 1724711700 | 2.17 | 0.03 | 1.40 | 2.15 | 2.18 | 2.065 | 1715640 |
| 1724452500 | 2.14 | 0.19 | 9.74 | 1.97 | 2.17 | 1.95 | 2550023 |
| 1724366100 | 1.95 | 0.01 | 0.52 | 1.97 | 2.025 | 1.91 | 2232684 |
| 1724279700 | 1.94 | 0.08 | 4.30 | 1.84 | 1.965 | 1.77 | 3157431 |
| 1724193300 | 1.86 | -0.05 | -2.62 | 1.89 | 1.92 | 1.84 | 2510448 |
| 1724106900 | 1.91 | 0.14 | 7.91 | 1.81 | 1.91 | 1.73 | 2221668 |
| 1723847700 | 1.77 | -0.03 | -1.67 | 1.8 | 1.825 | 1.73 | 1725686 |
| 1723761300 | 1.8 | 0.25 | 16.13 | 1.6299999 | 1.805 | 1.6299999 | 3815059 |
| 1723674900 | 1.55 | -0.08 | -4.91 | 1.67 | 1.69 | 1.54 | 3952729 |
